Texas Instruments Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	185.74	187.66	183.53	183.91	158.74	12,673,900
2021-07-21	188.45	194.25	188.45	194.24	167.65	6,352,800
2021-07-20	187.06	189.18	185.76	187.77	162.07	4,287,300
2021-07-19	184.28	186.33	183.37	186.24	160.75	4,181,300
2021-07-16	189.27	190.24	185.73	186.12	160.64	4,337,500
2021-07-15	190.47	191.28	187.40	188.26	162.49	4,259,900
2021-07-14	193.00	194.09	190.73	191.28	165.10	3,590,200
2021-07-13	191.23	192.46	190.72	191.20	165.03	2,695,100
2021-07-12	190.55	192.02	190.09	191.92	165.65	4,069,500
2021-07-09	188.17	190.87	187.00	190.27	164.22	3,109,200
2021-07-08	187.56	189.30	185.37	188.24	162.47	3,146,900
2021-07-07	192.77	192.99	188.98	189.78	163.80	2,749,500
2021-07-06	192.58	192.77	189.55	191.20	165.03	2,619,600
2021-07-02	192.63	192.80	190.91	192.21	165.90	2,389,900
2021-07-01	192.02	192.48	190.06	190.84	164.72	3,455,900
2021-06-30	192.84	193.00	191.49	192.30	165.98	2,687,600
2021-06-29	191.52	193.01	190.93	192.88	166.48	2,108,700
2021-06-28	188.97	192.38	188.97	191.53	165.31	3,228,700
2021-06-25	188.05	190.25	187.35	188.17	162.41	4,639,100
2021-06-24	188.05	188.70	187.45	188.61	162.79	2,876,700
2021-06-23	186.48	187.48	185.99	186.10	160.63	2,473,300
2021-06-22	185.49	187.28	184.34	187.04	161.44	3,299,700
2021-06-21	184.25	186.64	183.36	186.11	160.63	3,771,200
2021-06-18	186.01	186.31	182.50	183.07	158.01	7,535,200
2021-06-17	187.24	189.53	186.20	187.65	161.96	3,222,300
2021-06-16	189.91	190.49	186.30	187.73	162.03	3,357,900
2021-06-15	190.46	190.73	188.12	188.61	162.79	2,600,100
2021-06-14	188.26	190.35	187.07	190.26	164.22	3,360,300
2021-06-11	188.08	188.74	186.94	188.67	162.84	2,309,400
2021-06-10	186.34	188.90	185.90	188.00	162.27	3,188,700
2021-06-09	188.09	188.13	186.17	186.45	160.93	2,866,900
2021-06-08	189.97	189.97	186.11	186.93	161.34	3,063,600
2021-06-07	189.20	189.80	187.66	188.55	162.74	2,726,100
2021-06-04	187.78	190.38	187.48	190.07	164.05	3,462,900
2021-06-03	187.69	187.86	184.90	186.00	160.54	4,205,300
2021-06-02	189.50	190.86	188.34	190.75	164.64	3,137,900
2021-06-01	191.38	192.03	188.04	189.00	163.13	4,817,300
2021-05-28	190.05	191.03	189.27	189.82	163.84	3,306,500
2021-05-27	188.74	190.05	187.88	189.13	163.24	10,107,700
2021-05-26	188.06	189.78	186.93	188.36	162.58	4,221,600
2021-05-25	189.47	189.68	187.88	188.70	162.87	4,270,100
2021-05-24	186.45	189.35	186.45	188.69	162.86	4,175,900
2021-05-21	186.69	186.69	184.14	185.01	159.68	3,682,300
2021-05-20	182.28	186.54	182.28	185.30	159.94	5,387,000
2021-05-19	175.24	181.93	175.00	181.72	156.85	4,780,000
2021-05-18	181.11	181.86	178.59	178.87	154.39	3,454,100
2021-05-17	182.25	182.38	178.85	180.83	156.08	4,162,300
2021-05-14	180.70	184.92	179.50	183.27	158.18	4,433,500
2021-05-13	179.99	180.63	177.25	178.99	154.49	4,361,000
2021-05-12	179.69	180.10	176.27	176.60	152.43	5,297,900
2021-05-11	178.41	183.53	177.41	183.20	158.12	4,641,300
2021-05-10	187.29	187.29	181.82	182.05	157.13	4,580,400
2021-05-07	186.70	188.10	185.42	187.76	162.06	4,591,400
2021-05-06	181.93	184.84	179.95	184.27	159.05	4,525,800
2021-05-05	181.01	183.18	179.48	181.65	156.78	5,257,100
2021-05-04	178.26	179.25	175.53	179.03	154.52	5,222,300
2021-05-03	181.49	181.80	177.56	178.80	154.33	5,136,100
2021-04-30	182.18	182.90	179.13	180.51	155.80	6,193,600
2021-04-29	183.63	186.05	182.65	185.82	159.50	4,547,300
2021-04-28	181.64	184.00	180.00	181.82	156.07	9,434,200

← NewerPage 23 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-23	2:1
1999-08-17	2:1
1997-11-24	2:1
1995-08-21	2:1

Dividends

Ex-date	Amount
2026-07-31	1.4200 USD
2026-05-05	1.4200 USD
2026-01-30	1.4200 USD
2025-10-31	1.4200 USD
2025-07-31	1.3600 USD
2025-04-30	1.3600 USD
2025-01-31	1.3600 USD
2024-10-31	1.3600 USD
2024-07-31	1.3000 USD
2024-05-07	1.3000 USD
2024-01-30	1.3000 USD
2023-10-30	1.3000 USD
2023-07-28	1.2400 USD
2023-05-05	1.2400 USD
2023-01-30	1.2400 USD
2022-10-28	1.2400 USD
2022-07-29	1.1500 USD
2022-05-06	1.1500 USD
2022-01-28	1.1500 USD
2021-10-29	1.1500 USD
2021-07-23	1.0200 USD
2021-04-30	1.0200 USD
2021-01-29	1.0200 USD
2020-10-29	1.0200 USD
2020-07-30	0.9000 USD
2020-05-01	0.9000 USD
2020-01-30	0.9000 USD
2019-10-30	0.9000 USD
2019-07-30	0.7700 USD
2019-05-03	0.7700 USD
2019-01-30	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.